Seek Tiger More Historical Data - STIUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
GATE
Seek Tiger (Gate.io:STIUSDT)
Seek Tiger (Gate.io:STIUSDT) Historical

STIUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.000214	-0.00000400	-1.84%	0.000218	0.000223	0.000214	49,867,713.00
Jul 17 2024	0.000218	-0.00000400	-1.80%	0.000222	0.000222	0.000218	61,463,194.00
Jul 16 2024	0.000222	-0.00000200	-0.90%	0.000227	0.000256	0.000218	60,739,107.00
Jul 15 2024	0.000223	0.00000060	0.27%	0.000226	0.000229	0.00022	30,870,097.00
Jul 14 2024	0.000223	0.00000500	2.30%	0.000217	0.000232	0.000216	27,361,138.00
Jul 13 2024	0.000217	0.00000500	2.36%	0.000213	0.00023	0.000211	39,639,276.00
Jul 12 2024	0.000212	-0.00000800	-3.64%	0.000218	0.000218	0.000211	18,441,287.00
Jul 11 2024	0.00022	-0.00001	-4.35%	0.00023	0.000231	0.000217	17,359,061.00
Jul 10 2024	0.00023	0.00000900	4.08%	0.000223	0.000232	0.000221	14,257,848.00
Jul 09 2024	0.000221	0.00000300	1.37%	0.000231	0.000279	0.00022	33,833,151.00
Jul 08 2024	0.000218	-0.00000020	-0.09%	0.000221	0.000229	0.000216	23,552,932.00
Jul 07 2024	0.000219	-0.00000070	-0.32%	0.000225	0.000229	0.00021	22,797,677.00
Jul 06 2024	0.000219	-0.00000050	-0.23%	0.00022	0.000227	0.000212	31,481,947.00
Jul 05 2024	0.00022	-0.000015	-6.38%	0.000235	0.000235	0.000216	39,467,120.00
Jul 04 2024	0.000235	-0.00000300	-1.26%	0.000238	0.000238	0.000234	38,050,945.00
Jul 03 2024	0.000238	-0.00000400	-1.65%	0.000242	0.000242	0.000237	23,215,777.00
Jul 02 2024	0.000242	0.00000500	2.11%	0.000237	0.000252	0.000236	34,327,101.00
Jul 01 2024	0.000237	0.00000200	0.85%	0.000234	0.000245	0.000233	49,919,219.00
Jun 30 2024	0.000235	0.00000100	0.43%	0.000234	0.000251	0.000231	16,254,066.00
Jun 29 2024	0.000234	-0.000017	-6.79%	0.000253	0.000254	0.000221	36,680,561.00
Jun 28 2024	0.00025	-0.00000100	-0.40%	0.000252	0.00033	0.000249	16,598,506.00
Jun 27 2024	0.000252	0.00000010	0.04%	0.000252	0.000272	0.000245	14,654,931.00
Jun 26 2024	0.000251	0.000014	5.89%	0.000241	0.000252	0.000227	22,398,877.00
Jun 25 2024	0.000238	-0.000012	-4.80%	0.000242	0.000258	0.000232	11,518,352.00
Jun 24 2024	0.00025	0.00	0.00%	0.00025	0.000252	0.000233	10,683,419.00
Jun 23 2024	0.00025	-0.000023	-8.41%	0.000269	0.000292	0.000242	37,913,315.00
Jun 22 2024	0.000273	0.000022	8.76%	0.000252	0.000455	0.000249	93,040,446.00
Jun 21 2024	0.000251	0.00000600	2.45%	0.000245	0.000253	0.000245	46,611,049.00
Jun 20 2024	0.000245	0.00000100	0.41%	0.000244	0.000252	0.000244	20,480,233.00
Jun 19 2024	0.000244	-0.00000200	-0.82%	0.000245	0.000246	0.000239	37,738,593.00
Jun 18 2024	0.000245	-0.00000600	-2.39%	0.000251	0.000253	0.000244	53,756,142.00
Jun 17 2024	0.000251	-0.00000100	-0.40%	0.000253	0.000253	0.000251	55,483,239.00
Jun 16 2024	0.000253	0.00	0.00%	0.000253	0.000254	0.000252	54,140,928.00
Jun 15 2024	0.000253	-0.00000200	-0.79%	0.000255	0.000255	0.000252	52,121,120.00
Jun 14 2024	0.000255	0.00000040	0.16%	0.000254	0.000255	0.000252	54,135,344.00
Jun 13 2024	0.000254	-0.00000700	-2.68%	0.000261	0.000262	0.000252	55,535,050.00
Jun 12 2024	0.000262	0.00000090	0.35%	0.000261	0.000263	0.000259	51,890,995.00
Jun 11 2024	0.000261	0.00000400	1.56%	0.000256	0.000265	0.000256	52,637,456.00
Jun 10 2024	0.000256	-0.00000080	-0.31%	0.000257	0.000258	0.000256	54,824,777.00
Jun 09 2024	0.000257	0.00000080	0.31%	0.000256	0.000259	0.000256	52,486,667.00
Jun 08 2024	0.000256	-0.00000010	-0.04%	0.000256	0.000258	0.000255	54,900,532.00
Jun 07 2024	0.000256	-0.00000200	-0.77%	0.000258	0.000263	0.000256	47,319,927.00
Jun 06 2024	0.000258	-0.00000200	-0.77%	0.000261	0.000261	0.000257	54,777,404.00
Jun 05 2024	0.000261	-0.00000020	-0.08%	0.000261	0.000262	0.000261	50,849,421.00
Jun 04 2024	0.000261	-0.00000300	-1.14%	0.000263	0.000265	0.00026	28,153,442.00
Jun 03 2024	0.000264	-0.000013	-4.70%	0.000273	0.000274	0.000258	36,138,189.00
Jun 02 2024	0.000277	0.00000600	2.21%	0.000271	0.000278	0.000271	4,132,088.00
Jun 01 2024	0.000271	-0.00000090	-0.33%	0.00027	0.000281	0.000269	27,619,762.00
May 31 2024	0.000272	-0.00000400	-1.45%	0.000277	0.000277	0.000272	931,376.00
May 30 2024	0.000276	0.00000100	0.36%	0.000272	0.000277	0.000263	32,266,153.00
May 29 2024	0.000275	0.00000050	0.18%	0.000279	0.000325	0.00027	41,349,340.00
May 28 2024	0.000274	-0.00000800	-2.84%	0.000282	0.0003	0.00026	46,963,570.00
May 27 2024	0.000282	-0.00002	-6.63%	0.000301	0.000302	0.00028	43,647,088.00
May 26 2024	0.000302	0.00000600	2.03%	0.00029	0.000303	0.00029	16,936,721.00
May 25 2024	0.000295	0.00000090	0.31%	0.000295	0.000299	0.000284	28,888,778.00
May 24 2024	0.000294	0.000021	7.69%	0.000276	0.000299	0.000276	38,498,308.00
May 23 2024	0.000273	0.00000600	2.25%	0.000267	0.000273	0.000263	39,524,745.00
May 22 2024	0.000267	-0.00000300	-1.11%	0.000269	0.000282	0.000265	43,333,340.00
May 21 2024	0.000269	-0.00000070	-0.26%	0.000273	0.000278	0.000265	47,730,243.00
May 20 2024	0.00027	-0.00000200	-0.74%	0.000272	0.000274	0.000266	51,595,495.00
May 19 2024	0.000272	-0.00000200	-0.73%	0.000273	0.000285	0.000264	43,442,859.00
May 18 2024	0.000274	0.00000500	1.86%	0.000269	0.000281	0.000264	51,173,208.00
May 17 2024	0.000269	-0.000021	-7.26%	0.000275	0.000291	0.000268	54,080,987.00
May 16 2024	0.000289	0.000033	12.89%	0.000256	0.000289	0.000256	30,879,576.00
May 15 2024	0.000256	0.00000080	0.31%	0.000254	0.000263	0.000251	47,422,011.00
May 14 2024	0.000255	-0.000021	-7.59%	0.000274	0.000277	0.000251	43,255,703.00
May 13 2024	0.000277	0.00000500	1.84%	0.000271	0.000374	0.000267	75,309,339.00
May 12 2024	0.000271	-0.00000070	-0.26%	0.000272	0.000274	0.000246	45,542,542.00
May 11 2024	0.000272	0.000021	8.37%	0.000251	0.000282	0.00025	36,218,807.00
May 10 2024	0.000251	-0.000012	-4.56%	0.000262	0.000265	0.000247	30,890,528.00
May 09 2024	0.000263	0.00000500	1.93%	0.000263	0.000263	0.00025	31,838,598.00
May 08 2024	0.000259	-0.00000900	-3.36%	0.000267	0.00027	0.000254	46,425,074.00
May 07 2024	0.000268	0.00000400	1.51%	0.000265	0.000282	0.000265	49,086,113.00
May 06 2024	0.000264	-0.000019	-6.71%	0.000284	0.000289	0.000259	52,656,310.00
May 05 2024	0.000283	0.00000700	2.53%	0.000279	0.000395	0.000271	54,988,579.00
May 04 2024	0.000276	0.00001	3.76%	0.000266	0.000276	0.000265	32,891,419.00
May 03 2024	0.000266	-0.000023	-7.96%	0.000265	0.000279	0.000264	15,262,204.00
May 02 2024	0.000289	0.00002	7.45%	0.000275	0.0003	0.000244	42,203,120.00
May 01 2024	0.000269	-0.00000700	-2.54%	0.000276	0.00037	0.000266	47,355,575.00
Apr 30 2024	0.000276	-0.00000800	-2.81%	0.000282	0.000285	0.000266	26,772,689.00
Apr 29 2024	0.000284	-0.000013	-4.38%	0.000297	0.000299	0.000283	12,160,504.00
Apr 28 2024	0.000297	0.00001	3.48%	0.000288	0.000298	0.000287	4,021,652.00
Apr 27 2024	0.000287	0.00000200	0.70%	0.000295	0.000301	0.000286	33,696,429.00
Apr 26 2024	0.000285	0.00000900	3.26%	0.000276	0.000301	0.000264	31,399,533.00
Apr 25 2024	0.000276	-0.000013	-4.49%	0.000289	0.000289	0.000276	35,713,621.00
Apr 24 2024	0.00029	0.00000200	0.70%	0.000288	0.000294	0.000288	45,581,400.00
Apr 23 2024	0.000288	-0.000015	-4.95%	0.000302	0.00038	0.000288	52,936,790.00
Apr 22 2024	0.000303	0.00000800	2.71%	0.000299	0.000304	0.000292	19,184,531.00
Apr 21 2024	0.000295	0.000013	4.61%	0.000281	0.000325	0.00028	22,140,011.00
Apr 20 2024	0.000282	0.00000800	2.92%	0.000283	0.000289	0.000275	30,987,865.00

Socean Staked Sol

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions